ICU Medical, Inc. (ICUI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240719C00085000 | 2023-11-22 3:59PM EDT | 85.00 | 13.79 | 22.50 | 25.00 | 0.00 | - | 6 | 9 | 77.98% |
| ICUI240719C00090000 | 2023-12-11 2:52PM EDT | 90.00 | 12.90 | 16.00 | 20.40 | 0.00 | - | - | 3 | 60.34% |
| ICUI240719C00095000 | 2023-11-22 1:53PM EDT | 95.00 | 9.00 | 16.30 | 20.00 | 0.00 | - | - | 12 | 84.03% |
| ICUI240719C00100000 | 2024-05-08 3:06PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| ICUI240719C00120000 | 2023-11-21 4:47PM EDT | 120.00 | 2.54 | 5.70 | 9.50 | 0.00 | - | 2 | 0 | 82.31% |
| ICUI240719C00125000 | 2023-12-26 2:16PM EDT | 125.00 | 7.30 | 2.10 | 6.40 | 0.00 | - | 1 | 1 | 67.62% |
| ICUI240719C00140000 | 2023-10-04 9:34AM EDT | 140.00 | 10.30 | 2.55 | 7.30 | 0.00 | - | 1 | 1 | 93.42% |
| ICUI240719C00145000 | 2023-08-29 3:01PM EDT | 145.00 | 26.00 | 7.00 | 12.00 | 0.00 | - | 2 | 1 | 132.75% |
| ICUI240719C00170000 | 2024-05-09 2:14PM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ICUI240719C00185000 | 2023-08-07 3:10PM EDT | 185.00 | 20.90 | 4.00 | 9.00 | 0.00 | - | - | 1 | 150.98% |
| ICUI240719C00250000 | 2024-05-09 2:15PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ICUI240719C00260000 | 2024-05-09 2:12PM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICUI240719P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ICUI240719P00060000 | 2024-05-08 1:43PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ICUI240719P00065000 | 2024-05-08 1:45PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ICUI240719P00070000 | 2023-11-08 4:53PM EDT | 70.00 | 4.80 | 5.20 | 7.80 | 0.00 | - | - | 0 | 148.84% |
| ICUI240719P00075000 | 2024-05-20 9:38AM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ICUI240719P00080000 | 2024-05-20 9:38AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ICUI240719P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ICUI240719P00090000 | 2024-05-08 9:36AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ICUI240719P00095000 | 2023-12-19 12:14PM EDT | 95.00 | 11.40 | 10.60 | 15.50 | 0.00 | - | 2 | 0 | 117.73% |
| ICUI240719P00100000 | 2024-05-08 3:06PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ICUI240719P00105000 | 2023-09-20 11:21AM EDT | 105.00 | 8.80 | 11.10 | 15.80 | 0.00 | - | - | 1 | 85.16% |
| ICUI240719P00120000 | 2023-11-21 4:49PM EDT | 120.00 | 37.30 | 24.10 | 28.00 | 0.00 | - | 2 | 0 | 104.00% |
| ICUI240719P00145000 | 2023-11-01 3:13PM EDT | 145.00 | 48.85 | 51.10 | 56.00 | 0.00 | - | 2 | 0 | 159.07% |
© 2024 Yahoo. All rights reserved.